Spot 166.11
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.60 | 54.25 | 52.92 | +0.97 | 44.2% | 115 | 44.2% | -0.03 | — | — | 1.08 | — |
| — | 47.20 | 49.50 | 48.35 | +0.95 | 43.0% | 120 | 43.0% | -0.05 | — | — | 1.50 | — |
| — | 42.05 | 45.85 | 43.95 | +0.93 | 42.0% | 125 | 42.0% | -0.07 | 1.12 | 0.63 | 1.62 | — |
| — | 37.70 | 41.30 | 39.50 | +0.91 | 41.1% | 130 | 41.1% | -0.09 | 1.72 | 1.17 | 2.27 | — |
| — | 33.60 | 36.25 | 34.92 | +0.88 | 40.3% | 135 | 40.3% | -0.12 | 2.25 | 1.66 | 2.84 | — |
| — | 29.05 | 32.65 | 30.85 | +0.85 | 39.6% | 140 | 39.6% | -0.16 | 3.21 | 2.83 | 3.60 | — |
| — | 25.20 | 28.35 | 26.77 | +0.80 | 39.0% | 145 | 39.0% | -0.20 | 3.99 | 2.68 | 5.30 | — |
| — | 22.40 | 25.05 | 23.73 | +0.75 | 38.4% | 150 | 38.4% | -0.25 | 5.20 | 4.80 | 5.60 | — |
| — | 18.35 | 21.00 | 19.68 | +0.70 | 37.9% | 155 | 37.9% | -0.31 | 7.28 | 6.45 | 8.10 | — |
| — | 15.75 | 18.50 | 17.12 | +0.64 | 37.4% | 160 | 37.4% | -0.37 | 8.95 | 8.15 | 9.75 | — |
| — | 12.20 | 14.80 | 13.50 | +0.57 | 37.0% | 165 | 37.0% | -0.43 | 10.80 | 9.40 | 12.20 | — |
| 432 | 9.90 | 12.35 | 11.12 | +0.51 | 36.6% | 170 | 36.6% | -0.50 | 12.97 | 11.95 | 14.00 | — |
| — | 7.50 | 10.20 | 8.85 | +0.45 | 36.3% | 175 | 36.3% | -0.57 | 15.82 | 14.85 | 16.80 | — |
| — | 5.85 | 8.05 | 6.95 | +0.38 | 36.1% | 180 | 36.1% | -0.63 | 18.90 | 18.10 | 19.70 | — |
| — | 5.15 | 6.50 | 5.83 | +0.32 | 35.8% | 185 | 35.8% | -0.69 | 22.80 | 21.65 | 23.95 | — |
| — | 3.55 | 4.95 | 4.25 | +0.27 | 35.6% | 190 | 35.6% | -0.75 | 26.25 | 24.70 | 27.80 | — |
| — | 2.24 | 4.20 | 3.22 | +0.23 | 35.5% | 195 | 35.5% | -0.80 | 30.62 | 29.25 | 32.00 | — |
| — | 1.74 | 3.20 | 2.47 | +0.18 | 35.4% | 200 | 35.4% | -0.85 | 34.90 | 33.40 | 36.40 | — |
| — | 1.27 | 2.14 | 1.71 | +0.12 | 35.3% | 210 | 35.3% | -0.92 | 44.48 | 43.10 | 45.85 | — |
| — | 0.52 | 1.61 | 1.06 | +0.07 | 35.4% | 220 | 35.4% | -0.98 | 54.12 | 52.80 | 55.45 | — |
| — | 0.08 | 1.03 | 0.56 | +0.05 | 35.6% | 230 | 35.6% | -1.00 | 64.08 | 62.75 | 65.40 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.